股票概览
18.87
-1.67%
-0.32
19.25
开盘价
19.36
最高价
18.79
最低价
22,487
成交量
数据更新至: 2025-03-25
技术指标
19.43
MA5 (5日均线)
19.60
MA10 (10日均线)
19.15
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 19.25 | 19.36 | 18.79 | 18.87 | -1.67% | 22,487 | 42,625,973 |
| 2025-03-24 | 19.23 | 19.4 | 18.97 | 19.19 | -0.05% | 62,437 | 119,765,495 |
| 2025-03-21 | 19.7 | 19.82 | 19.05 | 19.2 | -3.13% | 67,737 | 130,781,721 |
| 2025-03-20 | 20.05 | 20.09 | 19.75 | 19.82 | -1.25% | 45,339 | 90,167,474 |
| 2025-03-19 | 19.92 | 20.46 | 19.81 | 20.07 | +1.16% | 74,422 | 149,383,025 |
| 2025-03-18 | 19.14 | 20.4 | 19.03 | 19.84 | +3.55% | 146,173 | 290,697,325 |
| 2025-03-17 | 19.72 | 19.96 | 19.14 | 19.16 | -2.44% | 74,658 | 144,850,400 |
| 2025-03-14 | 20.18 | 20.18 | 19.6 | 19.64 | -2.14% | 69,464 | 137,250,214 |
| 2025-03-13 | 20.12 | 20.27 | 19.88 | 20.07 | -0.3% | 54,224 | 108,534,031 |
| 2025-03-12 | 19.98 | 20.57 | 19.77 | 20.13 | +1.26% | 135,483 | 272,911,172 |
| 2025-03-11 | 19.5 | 19.88 | 19.45 | 19.88 | +0.45% | 71,309 | 140,571,452 |
| 2025-03-10 | 18.91 | 19.79 | 18.91 | 19.79 | +4.82% | 127,551 | 249,096,718 |
| 2025-03-07 | 18.7 | 18.94 | 18.65 | 18.88 | +0.75% | 53,534 | 100,600,146 |
| 2025-03-06 | 18.82 | 18.85 | 18.43 | 18.74 | -0.64% | 88,927 | 165,689,225 |
| 2025-03-05 | 18.79 | 19.02 | 18.55 | 18.86 | +0.32% | 88,628 | 166,778,610 |
| 2025-03-04 | 18.4 | 18.99 | 18.33 | 18.8 | +3.35% | 129,392 | 242,291,548 |
| 2025-03-03 | 18.32 | 18.83 | 18.06 | 18.19 | -0.87% | 100,427 | 184,916,541 |
| 2025-02-28 | 18.27 | 18.47 | 18 | 18.35 | -0.49% | 110,133 | 201,167,599 |
| 2025-02-27 | 17.16 | 18.6 | 17.16 | 18.44 | +7.9% | 229,283 | 416,936,165 |
| 2025-02-26 | 17.21 | 17.27 | 16.99 | 17.09 | -0.64% | 54,135 | 92,483,095 |
| 2025-02-25 | 16.98 | 17.57 | 16.9 | 17.2 | +0.06% | 106,596 | 184,570,201 |
| 2025-02-24 | 16.12 | 17.5 | 16.12 | 17.19 | +5.98% | 178,133 | 301,642,942 |
| 2025-02-21 | 16.31 | 16.47 | 16.11 | 16.22 | +0.06% | 42,613 | 69,163,225 |
| 2025-02-20 | 15.84 | 16.37 | 15.77 | 16.21 | +2.14% | 62,699 | 100,602,151 |
| 2025-02-19 | 15.81 | 15.91 | 15.77 | 15.87 | +0.32% | 32,287 | 51,122,939 |
| 2025-02-18 | 16.12 | 16.15 | 15.76 | 15.82 | -1.86% | 43,130 | 68,798,808 |
| 2025-02-17 | 16.28 | 16.39 | 16.06 | 16.12 | -1.16% | 48,741 | 78,991,863 |
| 2025-02-14 | 16.1 | 16.32 | 16.03 | 16.31 | +1.37% | 51,927 | 84,168,917 |
| 2025-02-13 | 16.03 | 16.29 | 16 | 16.09 | +0.31% | 54,388 | 87,651,534 |
| 2025-02-12 | 15.88 | 16.04 | 15.83 | 16.04 | +0.5% | 36,604 | 58,345,927 |
| 2025-02-11 | 16.02 | 16.06 | 15.71 | 15.96 | -0.13% | 49,107 | 77,898,746 |
| 2025-02-10 | 15.94 | 16.05 | 15.66 | 15.98 | +0.25% | 74,956 | 119,173,342 |
| 2025-02-07 | 15.72 | 16.1 | 15.63 | 15.94 | +1.46% | 58,167 | 92,675,779 |
| 2025-02-06 | 15.62 | 15.82 | 15.51 | 15.71 | +0.71% | 46,177 | 72,476,812 |
| 2025-02-05 | 15.59 | 15.69 | 15.35 | 15.6 | +0.13% | 65,864 | 102,206,766 |
| 2025-01-27 | 15.36 | 15.73 | 15.3 | 15.58 | -2.69% | 102,039 | 158,173,380 |
| 2025-01-24 | 15.86 | 16.05 | 15.85 | 16.01 | +0.95% | 31,225 | 49,823,139 |
| 2025-01-23 | 16.05 | 16.23 | 15.86 | 15.86 | -0.44% | 33,110 | 53,117,341 |
| 2025-01-22 | 16.07 | 16.07 | 15.75 | 15.93 | -0.87% | 23,952 | 38,006,451 |
| 2025-01-21 | 16.15 | 16.19 | 15.9 | 16.07 | +0.06% | 24,296 | 38,909,627 |
| 2025-01-20 | 16.24 | 16.31 | 16.04 | 16.06 | -0.12% | 27,121 | 43,839,121 |
| 2025-01-17 | 16.08 | 16.17 | 15.92 | 16.08 | -0.06% | 28,709 | 46,076,069 |
| 2025-01-16 | 16.18 | 16.43 | 16.02 | 16.09 | -0.06% | 29,601 | 47,975,830 |
| 2025-01-15 | 16.1 | 16.27 | 15.99 | 16.1 | -0.06% | 33,923 | 54,604,606 |
| 2025-01-14 | 15.55 | 16.12 | 15.55 | 16.11 | +3.27% | 56,532 | 89,998,844 |
| 2025-01-13 | 15.51 | 15.62 | 15.37 | 15.6 | +0.58% | 34,802 | 53,856,364 |
| 2025-01-10 | 15.9 | 15.96 | 15.5 | 15.51 | -2.33% | 35,328 | 55,437,724 |
| 2025-01-09 | 15.95 | 16.1 | 15.8 | 15.88 | -1.12% | 37,004 | 58,908,094 |
| 2025-01-08 | 16.16 | 16.16 | 15.66 | 16.06 | -0.56% | 57,267 | 91,110,110 |
| 2025-01-07 | 16.37 | 16.39 | 16 | 16.15 | -1.28% | 53,610 | 86,458,084 |
| 2025-01-06 | 16.31 | 16.45 | 16.1 | 16.36 | -0.12% | 43,611 | 70,979,046 |
| 2025-01-03 | 16.82 | 16.95 | 16.31 | 16.38 | -2.38% | 68,653 | 113,911,975 |
| 2025-01-02 | 16.85 | 17.44 | 16.61 | 16.78 | -0.77% | 81,302 | 138,848,194 |
| 2024-12-31 | 17.28 | 17.41 | 16.9 | 16.91 | -1.69% | 55,022 | 94,037,559 |
| 2024-12-30 | 17.52 | 17.54 | 17.18 | 17.2 | -2.16% | 56,790 | 98,197,947 |
| 2024-12-27 | 17.68 | 17.75 | 17.48 | 17.58 | -0.51% | 47,850 | 84,223,195 |
| 2024-12-26 | 17.65 | 17.96 | 17.6 | 17.67 | -0.79% | 39,254 | 69,620,701 |
| 2024-12-25 | 17.75 | 17.85 | 17.47 | 17.81 | -0.11% | 51,011 | 89,979,707 |
| 2024-12-24 | 17.59 | 17.95 | 17.47 | 17.83 | +1.6% | 69,385 | 122,586,642 |
| 2024-12-23 | 18.3 | 18.38 | 17.52 | 17.55 | -4.88% | 92,060 | 164,455,708 |
| 2024-12-20 | 18.01 | 18.77 | 18.01 | 18.45 | +1.99% | 84,108 | 155,979,217 |
| 2024-12-19 | 18.1 | 18.19 | 17.84 | 18.09 | -1.09% | 54,890 | 98,729,693 |
| 2024-12-18 | 18.45 | 18.65 | 18.21 | 18.29 | -0.97% | 58,999 | 108,634,368 |
| 2024-12-17 | 18.89 | 18.89 | 18.26 | 18.47 | -2.22% | 88,888 | 163,835,644 |
| 2024-12-16 | 19.19 | 19.46 | 18.75 | 18.89 | -1.92% | 134,969 | 256,945,147 |
| 2024-12-13 | 19.36 | 19.65 | 18.89 | 19.26 | -0.47% | 277,474 | 533,758,857 |
| 2024-12-12 | 18.53 | 19.72 | 18.37 | 19.35 | +4.93% | 251,155 | 482,796,573 |
| 2024-12-11 | 17.74 | 18.9 | 17.67 | 18.44 | +3.89% | 197,217 | 365,647,249 |
| 2024-12-10 | 18.18 | 18.18 | 17.7 | 17.75 | +1.02% | 120,607 | 216,006,519 |
| 2024-12-09 | 17.77 | 17.83 | 17.46 | 17.57 | -0.96% | 41,518 | 73,252,299 |
| 2024-12-06 | 17.53 | 17.78 | 17.41 | 17.74 | +1.37% | 48,956 | 86,358,168 |
| 2024-12-05 | 17.54 | 17.61 | 17.35 | 17.5 | -0.11% | 37,409 | 65,465,389 |
| 2024-12-04 | 17.69 | 17.88 | 17.4 | 17.52 | -1.02% | 55,029 | 97,174,314 |
| 2024-12-03 | 17.93 | 17.96 | 17.57 | 17.7 | -0.84% | 52,219 | 92,631,273 |
| 2024-12-02 | 17.48 | 17.96 | 17.39 | 17.85 | +2.12% | 76,686 | 136,331,147 |
| 2024-11-29 | 17.18 | 17.58 | 17.1 | 17.48 | +1.75% | 67,758 | 117,952,542 |
| 2024-11-28 | 16.85 | 17.29 | 16.83 | 17.18 | +1.48% | 61,862 | 105,962,850 |
| 2024-11-27 | 16.9 | 16.94 | 16.48 | 16.93 | +2.23% | 52,559 | 87,997,808 |
| 2024-11-26 | 16.61 | 16.77 | 16.51 | 16.56 | -0.3% | 31,259 | 51,959,766 |
| 2024-11-25 | 16.56 | 16.78 | 16.46 | 16.61 | +0.06% | 35,230 | 58,575,605 |
| 2024-11-22 | 17.12 | 17.14 | 16.54 | 16.6 | -3.32% | 64,847 | 109,541,656 |
| 2024-11-21 | 17.19 | 17.24 | 17.05 | 17.17 | -0.06% | 40,160 | 68,856,965 |
| 2024-11-20 | 17.12 | 17.27 | 17.06 | 17.18 | -0.17% | 40,327 | 69,210,793 |
| 2024-11-19 | 17.12 | 17.23 | 16.87 | 17.21 | +1% | 41,201 | 70,449,281 |
| 2024-11-18 | 17.26 | 17.42 | 17 | 17.04 | -1.33% | 56,766 | 97,600,229 |
| 2024-11-15 | 17.48 | 17.62 | 17.25 | 17.27 | -1.2% | 50,469 | 87,923,292 |
| 2024-11-14 | 17.94 | 17.94 | 17.46 | 17.48 | -2.67% | 52,131 | 92,018,762 |
| 2024-11-13 | 17.87 | 18.15 | 17.62 | 17.96 | +0.39% | 66,034 | 117,875,331 |
| 2024-11-12 | 17.93 | 18.36 | 17.78 | 17.89 | -0.22% | 97,764 | 176,987,057 |
| 2024-11-11 | 17.81 | 17.99 | 17.65 | 17.93 | -0.28% | 77,666 | 138,405,446 |
| 2024-11-08 | 18.08 | 18.18 | 17.72 | 17.98 | +0.06% | 122,674 | 219,994,019 |
| 2024-11-07 | 16.86 | 18.03 | 16.85 | 17.97 | +5.83% | 143,015 | 251,316,228 |
| 2024-11-06 | 17 | 17.09 | 16.81 | 16.98 | +0.24% | 74,836 | 127,042,735 |
| 2024-11-05 | 16.63 | 16.96 | 16.51 | 16.94 | +1.68% | 76,329 | 128,553,099 |
| 2024-11-04 | 16.3 | 16.75 | 16.3 | 16.66 | +2.21% | 60,236 | 99,544,608 |
| 2024-11-01 | 16.41 | 16.6 | 16.25 | 16.3 | -1.03% | 77,761 | 127,605,552 |
| 2024-10-31 | 16.51 | 16.7 | 16.4 | 16.47 | -0.66% | 68,462 | 113,066,244 |
| 2024-10-30 | 16.59 | 16.72 | 16.35 | 16.58 | -0.3% | 64,199 | 106,139,657 |
| 2024-10-29 | 17.09 | 17.22 | 16.6 | 16.63 | -5.78% | 176,268 | 297,279,188 |
| 2024-10-28 | 17.37 | 17.65 | 17.29 | 17.65 | +1.96% | 72,104 | 126,206,672 |
| 2024-10-25 | 17.11 | 17.44 | 17 | 17.31 | +1.11% | 64,979 | 112,171,783 |
| 2024-10-24 | 17.08 | 17.28 | 16.98 | 17.12 | -0.06% | 41,989 | 71,868,818 |
| 2024-10-23 | 17.27 | 17.34 | 17.06 | 17.13 | -0.52% | 61,041 | 104,978,836 |
| 2024-10-22 | 16.86 | 17.27 | 16.75 | 17.22 | +2.26% | 81,972 | 139,744,281 |
| 2024-10-21 | 16.93 | 17.12 | 16.61 | 16.84 | +0.42% | 77,149 | 130,213,633 |
| 2024-10-18 | 16.29 | 17.08 | 16.22 | 16.77 | +2.57% | 86,409 | 143,688,090 |
| 2024-10-17 | 16.62 | 16.77 | 16.35 | 16.35 | -1.51% | 50,091 | 82,889,998 |
| 2024-10-16 | 16.59 | 16.86 | 16.46 | 16.6 | -0.42% | 57,979 | 96,504,578 |
| 2024-10-15 | 17.05 | 17.58 | 16.67 | 16.67 | -2.8% | 78,662 | 133,448,109 |
| 2024-10-14 | 17.1 | 17.24 | 16.52 | 17.15 | +0.82% | 95,188 | 161,275,016 |
| 2024-10-11 | 17.5 | 17.6 | 16.87 | 17.01 | -2.97% | 85,619 | 147,241,238 |
| 2024-10-10 | 17.89 | 18.19 | 17.33 | 17.53 | -0.74% | 103,804 | 184,183,430 |
| 2024-10-09 | 18.91 | 18.91 | 17.6 | 17.66 | -8.4% | 163,660 | 297,708,957 |
| 2024-10-08 | 20.5 | 20.5 | 18.41 | 19.28 | +3.43% | 227,095 | 442,915,506 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：